We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0175 | -1.32075471698 | 1.325 | 1.43 | 1.295 | 3264855 | 1.35223357 | DE |
| 4 | 0.2575 | 24.5238095238 | 1.05 | 1.43 | 1.035 | 4136492 | 1.26265587 | DE |
| 12 | 0.3675 | 39.0957446809 | 0.94 | 1.43 | 0.795 | 3404283 | 1.0625132 | DE |
| 26 | 0.5575 | 74.3333333333 | 0.75 | 1.43 | 0.705 | 2946839 | 0.97204192 | DE |
| 52 | 0.2975 | 29.4554455446 | 1.01 | 1.43 | 0.6575 | 2842198 | 0.91533714 | DE |
| 156 | 0.2625 | 25.1196172249 | 1.045 | 1.46 | 0.6575 | 3406492 | 1.09721918 | DE |
| 260 | 1.0225 | 358.771929825 | 0.285 | 1.46 | 0.275 | 3765623 | 0.94943154 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 1.3075 | -0.01 | -0.76 | 1.3 | 1.3475 | 1.295 | 4963730 |
| 1713420900 | 1.3174999 | -0.02 | -1.31 | 1.315 | 1.3375 | 1.305 | 3545481 |
| 1713334500 | 1.335 | 0.02 | 1.91 | 1.32 | 1.3525 | 1.315 | 5322517 |
| 1713248100 | 1.31 | -0.05 | -3.68 | 1.34 | 1.36 | 1.3 | 3183776 |
| 1713161700 | 1.36 | -0.06 | -4.23 | 1.3799999 | 1.385 | 1.355 | 2427922 |
| 1712902500 | 1.42 | 0.05 | 3.65 | 1.3799999 | 1.43 | 1.3799999 | 2231395 |
| 1712816100 | 1.37 | 0.03 | 1.86 | 1.325 | 1.3799999 | 1.315 | 3158665 |
| 1712729700 | 1.345 | -0.01 | -0.37 | 1.34 | 1.37 | 1.335 | 3041885 |
| 1712643300 | 1.35 | 0 | 0.00 | 1.35 | 1.36 | 1.32 | 2733927 |
| 1712556900 | 1.35 | 0.04 | 3.05 | 1.355 | 1.385 | 1.325 | 3966764 |
| 1712294100 | 1.31 | -0.01 | -0.38 | 1.31 | 1.355 | 1.285 | 4562533 |
| 1712207700 | 1.315 | -0.03 | -2.23 | 1.365 | 1.3799999 | 1.3 | 5297560 |
| 1712121300 | 1.345 | 0.06 | 4.67 | 1.3 | 1.345 | 1.295 | 7345417 |
| 1712034900 | 1.285 | 0.09 | 7.53 | 1.225 | 1.285 | 1.217 | 7078507 |
| 1711602900 | 1.195 | 0.03 | 2.14 | 1.19 | 1.2 | 1.1725 | 3175843 |
| 1711516500 | 1.17 | 0.02 | 2.18 | 1.1299999 | 1.17 | 1.1225 | 2562872 |
| 1711430100 | 1.145 | 0.01 | 0.44 | 1.145 | 1.165 | 1.1299999 | 1872529 |
| 1711343700 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.17 | 1.1 | 4061407 |
| 1711084500 | 1.09 | -0.01 | -0.91 | 1.07 | 1.105 | 1.06 | 4233926 |
| 1710998100 | 1.1 | 0.09 | 8.37 | 1.05 | 1.11 | 1.035 | 8029675 |
| 1710911700 | 1.0149999 | -0.03 | -2.40 | 1.035 | 1.05 | 1.01 | 2677286 |
| 1710825300 | 1.04 | 0.04 | 3.74 | 1 | 1.045 | 1 | 4417198 |
| 1710738900 | 1.0025 | -0.02 | -1.72 | 1.01 | 1.025 | 1 | 2824348 |
| 1710479700 | 1.02 | 0.01 | 0.99 | 1.0149999 | 1.03 | 1.0049999 | 11713950 |
| 1710393300 | 1.01 | 0.03 | 3.06 | 1 | 1.0375 | 0.995 | 3783541 |
| 1710306900 | 0.98 | -0.045 | -4.39 | 1.0149999 | 1.0149999 | 0.9675 | 4091864 |
| 1710220500 | 1.025 | 0.02 | 1.99 | 1.0049999 | 1.0425 | 1.0049999 | 1766220 |
| 1710134100 | 1.0049999 | -0.04 | -3.60 | 1.055 | 1.055 | 0.995 | 3115111 |
| 1709874900 | 1.0425 | 0.02 | 1.71 | 1.045 | 1.06 | 1.03 | 3586371 |
| 1709788500 | 1.025 | 0.04 | 4.06 | 1.025 | 1.025 | 1.002 | 4160918 |
| 1709702100 | 0.985 | -0.02 | -1.99 | 1.01 | 1.03 | 0.985 | 3781752 |
| 1709615700 | 1.0049999 | 0.04 | 4.15 | 0.985 | 1.0149999 | 0.98 | 6077547 |
| 1709529300 | 0.965 | 0.075 | 8.43 | 0.93 | 0.975 | 0.93 | 4479870 |
| 1709270100 | 0.89 | 0 | 0.00 | 0.89 | 0.91 | 0.8825 | 1724601 |
| 1709183700 | 0.89 | 0.035 | 4.09 | 0.855 | 0.89 | 0.84 | 3983985 |
| 1709097300 | 0.855 | 0.0075 | 0.88 | 0.87 | 0.87 | 0.85 | 1825551 |
| 1709010900 | 0.8475 | -0.0175 | -2.02 | 0.865 | 0.865 | 0.84 | 1290960 |
| 1708924500 | 0.865 | 0.02 | 2.37 | 0.86 | 0.875 | 0.8575 | 1036320 |
| 1708665300 | 0.845 | -0.01 | -1.17 | 0.855 | 0.86 | 0.84 | 948741 |
| 1708578900 | 0.855 | -0.005 | -0.58 | 0.84 | 0.855 | 0.83 | 1483848 |
| 1708492500 | 0.86 | -0.015 | -1.71 | 0.875 | 0.88 | 0.855 | 1640087 |
| 1708406100 | 0.875 | 0.015 | 1.74 | 0.865 | 0.875 | 0.8525 | 1609039 |
| 1708319700 | 0.86 | -0.01 | -1.15 | 0.89 | 0.895 | 0.855 | 1326269 |
| 1708060500 | 0.87 | 0.025 | 2.96 | 0.86 | 0.877 | 0.855 | 2353546 |
| 1707974100 | 0.845 | 0.02 | 2.42 | 0.84 | 0.855 | 0.8325 | 1195077 |
| 1707887700 | 0.825 | -0.05 | -5.71 | 0.83 | 0.84 | 0.8175 | 2440575 |
| 1707801300 | 0.875 | 0.035 | 4.17 | 0.85 | 0.88 | 0.845 | 1467187 |
| 1707714900 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.8325 | 1387807 |
| 1707455700 | 0.86 | 0.01 | 1.18 | 0.84 | 0.865 | 0.835 | 1288722 |
| 1707369300 | 0.85 | 0.005 | 0.59 | 0.84 | 0.855 | 0.83 | 2368525 |
| 1707282900 | 0.845 | -0.005 | -0.59 | 0.865 | 0.89 | 0.84 | 4435305 |
| 1707196500 | 0.85 | -0.09 | -9.57 | 0.85 | 0.865 | 0.795 | 10827325 |
| 1707110100 | 0.94 | -0.07 | -6.93 | 0.985 | 0.985 | 0.94 | 3186338 |
| 1706850900 | 1.01 | 0.04 | 4.12 | 0.98 | 1.0149999 | 0.98 | 3314244 |
| 1706764500 | 0.97 | 0 | 0.00 | 0.955 | 0.97 | 0.935 | 2219800 |
| 1706678100 | 0.97 | 0.015 | 1.57 | 0.97 | 0.98 | 0.94 | 3135570 |
| 1706591700 | 0.955 | 0.025 | 2.69 | 0.94 | 0.96 | 0.935 | 3989634 |
| 1706505300 | 0.93 | -0.01 | -1.06 | 0.935 | 0.937 | 0.91 | 2060008 |
| 1706159700 | 0.94 | -0.0025 | -0.27 | 0.94 | 0.9475 | 0.93 | 1304452 |
| 1706073300 | 0.9425 | 0.0275 | 3.01 | 0.935 | 0.95 | 0.925 | 2214487 |
| 1705986900 | 0.915 | -0.0275 | -2.92 | 0.94 | 0.94 | 0.9 | 1911248 |
| 1705900500 | 0.9425 | 0.0075 | 0.80 | 0.94 | 0.95 | 0.935 | 1396775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
